KissMeData/429270/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,210500,83649155,3810,3810,3810,3810,329
20250331,210400,83649155,3810,3810,3810,3810,0
20250331,210300,83649155,3810,3810,3810,3810,0
20250331,210200,83649155,3810,3810,3810,3810,0
20250331,210100,83649155,3810,3810,3810,3810,0
20250331,210000,83649155,3810,3810,3810,3810,0
20250331,205900,83649155,3810,3810,3810,3810,0
20250331,205800,83649155,3810,3810,3810,3810,0
20250331,205700,83649155,3810,3810,3810,3810,0
20250331,205600,83649155,3810,3810,3810,3810,0
20250331,205500,83649155,3810,3810,3810,3810,0
20250331,205400,83649155,3810,3810,3810,3810,0
20250331,205300,83649155,3810,3810,3810,3810,0
20250331,205200,83649155,3810,3810,3810,3810,0
20250331,205100,83649155,3810,3810,3810,3810,0
20250331,205000,83649155,3810,3810,3810,3810,0
20250331,204900,83649155,3810,3810,3810,3810,0
20250331,204800,83649155,3810,3810,3810,3810,0
20250331,204700,83649155,3810,3810,3810,3810,0
20250331,204600,83649155,3810,3810,3810,3810,0
20250331,204500,83649155,3810,3810,3810,3810,0
20250331,204400,83649155,3810,3810,3810,3810,0
20250331,204300,83649155,3810,3810,3810,3810,0
20250331,204200,83649155,3810,3810,3810,3810,0
20250331,204100,83649155,3810,3810,3810,3810,0
20250331,204000,83649155,3810,3810,3810,3810,0
20250331,203900,83649155,3810,3810,3810,3810,0
20250331,203800,83649155,3810,3810,3810,3810,0
20250331,203700,83649155,3810,3810,3810,3810,0
20250331,203600,83649155,3810,3810,3810,3810,0
20250331,203500,83649155,3810,3810,3810,3810,329
20250331,203400,83649155,3810,3810,3810,3810,0
20250331,203300,83649155,3810,3810,3810,3810,0
20250331,203200,83649155,3810,3810,3810,3810,0
20250331,203100,83649155,3810,3810,3810,3810,0
20250331,203000,83649155,3810,3810,3810,3810,0
20250331,202900,83649155,3810,3810,3810,3810,0
20250331,202800,83649155,3810,3810,3810,3810,0
20250331,202700,83649155,3810,3810,3810,3810,0
20250331,202600,83649155,3810,3810,3810,3810,0
20250331,202500,83649155,3810,3810,3810,3810,0
20250331,202400,83649155,3810,3810,3810,3810,0
20250331,202300,83649155,3810,3810,3810,3810,0
20250331,202200,83649155,3810,3810,3810,3810,0
20250331,202100,83649155,3810,3810,3810,3810,0
20250331,202000,83649155,3810,3810,3810,3810,0
20250331,201900,83649155,3810,3810,3810,3810,0
20250331,201800,83649155,3810,3810,3810,3810,0
20250331,201700,83649155,3810,3810,3810,3810,0
20250331,201600,83649155,3810,3810,3810,3810,0
20250331,201500,83649155,3810,3810,3810,3810,0
20250331,201400,83649155,3810,3810,3810,3810,0
20250331,201300,83649155,3810,3810,3810,3810,0
20250331,201200,83649155,3810,3810,3810,3810,0
20250331,201100,83649155,3810,3810,3810,3810,0
20250331,201000,83649155,3810,3810,3810,3810,0
20250331,200900,83649155,3810,3810,3810,3810,0
20250331,200800,83649155,3810,3810,3810,3810,0
20250331,200700,83649155,3810,3810,3810,3810,0
20250331,200600,83649155,3810,3810,3810,3810,0
20250331,200500,83649155,3810,3810,3810,3810,329
20250331,200400,83649155,3810,3810,3810,3810,0
20250331,200300,83649155,3810,3810,3810,3810,0
20250331,200200,83649155,3810,3810,3810,3810,0
20250331,200100,83649155,3810,3810,3810,3810,0
20250331,200000,83649155,3810,3810,3810,3810,0
20250331,195900,83649155,3810,3810,3810,3810,0
20250331,195800,83649155,3810,3810,3810,3810,0
20250331,195700,83649155,3810,3810,3810,3810,0
20250331,195600,83649155,3810,3810,3810,3810,0
20250331,195500,83649155,3810,3810,3810,3810,0
20250331,195400,83649155,3810,3810,3810,3810,0
20250331,195300,83649155,3810,3810,3810,3810,0
20250331,195200,83649155,3810,3810,3810,3810,0
20250331,195100,83649155,3810,3810,3810,3810,0
20250331,195000,83649155,3810,3810,3810,3810,0
20250331,194900,83649155,3810,3810,3810,3810,0
20250331,194800,83649155,3810,3810,3810,3810,0
20250331,194700,83649155,3810,3810,3810,3810,0
20250331,194600,83649155,3810,3810,3810,3810,0
20250331,194500,83649155,3810,3810,3810,3810,0
20250331,194400,83649155,3810,3810,3810,3810,0
20250331,194300,83649155,3810,3810,3810,3810,0
20250331,194200,83649155,3810,3810,3810,3810,0
20250331,194100,83649155,3810,3810,3810,3810,0
20250331,194000,83649155,3810,3810,3810,3810,0
20250331,193900,83649155,3810,3810,3810,3810,0
20250331,193800,83649155,3810,3810,3810,3810,0
20250331,193700,83649155,3810,3810,3810,3810,0
20250331,193600,83649155,3810,3810,3810,3810,0
20250331,193500,83649155,3810,3810,3810,3810,329
20250331,193400,83649155,3810,3810,3810,3810,0
20250331,193300,83649155,3810,3810,3810,3810,0
20250331,193200,83649155,3810,3810,3810,3810,0
20250331,193100,83649155,3810,3810,3810,3810,0
20250331,193000,83649155,3810,3810,3810,3810,0
20250331,192900,83649155,3810,3810,3810,3810,0
20250331,192800,83649155,3810,3810,3810,3810,0
20250331,192700,83649155,3810,3810,3810,3810,0
20250331,192600,83649155,3810,3810,3810,3810,0
20250331,192500,83649155,3810,3810,3810,3810,0
20250331,192400,83649155,3810,3810,3810,3810,0
20250331,192300,83649155,3810,3810,3810,3810,0
20250331,192200,83649155,3810,3810,3810,3810,0
20250331,192100,83649155,3810,3810,3810,3810,0
20250331,192000,83649155,3810,3810,3810,3810,0
20250331,191900,83649155,3810,3810,3810,3810,0
20250331,191800,83649155,3810,3810,3810,3810,0
20250331,191700,83649155,3810,3810,3810,3810,0
20250331,191600,83649155,3810,3810,3810,3810,0
20250331,191500,83649155,3810,3810,3810,3810,0
20250331,191400,83649155,3810,3810,3810,3810,0
20250331,191300,83649155,3810,3810,3810,3810,0
20250331,191200,83649155,3810,3810,3810,3810,0
20250331,191100,83649155,3810,3810,3810,3810,0
20250331,191000,83649155,3810,3810,3810,3810,0
20250331,190900,83649155,3810,3810,3810,3810,0
20250331,190800,83649155,3810,3810,3810,3810,0
20250331,190700,83649155,3810,3810,3810,3810,0
20250331,190600,83649155,3810,3810,3810,3810,0
20250331,190500,83649155,3810,3810,3810,3810,329
20250331,190400,83649155,3810,3810,3810,3810,0
20250331,190300,83649155,3810,3810,3810,3810,0
20250331,190200,83649155,3810,3810,3810,3810,0
20250331,190100,83649155,3810,3810,3810,3810,0
20250331,190000,83649155,3810,3810,3810,3810,0
20250331,185900,83649155,3810,3810,3810,3810,0
20250331,185800,83649155,3810,3810,3810,3810,0
20250331,185700,83649155,3810,3810,3810,3810,0
20250331,185600,83649155,3810,3810,3810,3810,0
20250331,185500,83649155,3810,3810,3810,3810,0
20250331,185400,83649155,3810,3810,3810,3810,0
20250331,185300,83649155,3810,3810,3810,3810,0
20250331,185200,83649155,3810,3810,3810,3810,0
20250331,185100,83649155,3810,3810,3810,3810,0
20250331,185000,83649155,3810,3810,3810,3810,0
20250331,184900,83649155,3810,3810,3810,3810,0
20250331,184800,83649155,3810,3810,3810,3810,0
20250331,184700,83649155,3810,3810,3810,3810,0
20250331,184600,83649155,3810,3810,3810,3810,0
20250331,184500,83649155,3810,3810,3810,3810,0
20250331,184400,83649155,3810,3810,3810,3810,0
20250331,184300,83649155,3810,3810,3810,3810,0
20250331,184200,83649155,3810,3810,3810,3810,0
20250331,184100,83649155,3810,3810,3810,3810,0
20250331,184000,83649155,3810,3810,3810,3810,0
20250331,183900,83649155,3810,3810,3810,3810,0
20250331,183800,83649155,3810,3810,3810,3810,0
20250331,183700,83649155,3810,3810,3810,3810,0
20250331,183600,83649155,3810,3810,3810,3810,0
20250331,183500,83649155,3810,3810,3810,3810,329
20250331,183400,83649155,3810,3810,3810,3810,0
20250331,183300,83649155,3810,3810,3810,3810,0
20250331,183200,83649155,3810,3810,3810,3810,0
20250331,183100,83649155,3810,3810,3810,3810,0
20250331,183000,83649155,3810,3810,3810,3810,0
20250331,182900,83649155,3810,3810,3810,3810,0
20250331,182800,83649155,3810,3810,3810,3810,0
20250331,182700,83649155,3810,3810,3810,3810,0
20250331,182600,83649155,3810,3810,3810,3810,0
20250331,182500,83649155,3810,3810,3810,3810,0
20250331,182400,83649155,3810,3810,3810,3810,0
20250331,182300,83649155,3810,3810,3810,3810,0
20250331,182200,83649155,3810,3810,3810,3810,0
20250331,182100,83649155,3810,3810,3810,3810,0
20250331,182000,83649155,3810,3810,3810,3810,0
20250331,181900,83649155,3810,3810,3810,3810,0
20250331,181800,83649155,3810,3810,3810,3810,0
20250331,181700,83649155,3810,3810,3810,3810,0
20250331,181600,83649155,3810,3810,3810,3810,0
20250331,181500,83649155,3810,3810,3810,3810,0
20250331,181400,83649155,3810,3810,3810,3810,0
20250331,181300,83649155,3810,3810,3810,3810,0
20250331,181200,83649155,3810,3810,3810,3810,0
20250331,181100,83649155,3810,3810,3810,3810,0
20250331,181000,83649155,3810,3810,3810,3810,0
20250331,180900,83649155,3810,3810,3810,3810,0
20250331,180800,83649155,3810,3810,3810,3810,0
20250331,180700,83649155,3810,3810,3810,3810,0
20250331,180600,83649155,3810,3810,3810,3810,0
20250331,180500,83649155,3810,3810,3810,3810,329
20250331,180400,83649155,3810,3810,3810,3810,0
20250331,180300,83649155,3810,3810,3810,3810,0
20250331,180200,83649155,3810,3810,3810,3810,0
20250331,180100,83649155,3810,3810,3810,3810,0
20250331,180000,83649155,3810,3810,3810,3810,0
20250331,175900,83649155,3810,3810,3810,3810,0
20250331,175800,83649155,3810,3810,3810,3810,0
20250331,175700,83649155,3810,3810,3810,3810,0
20250331,175600,83649155,3810,3810,3810,3810,0
20250331,175500,83649155,3810,3810,3810,3810,0
20250331,175400,83649155,3810,3810,3810,3810,0
20250331,175300,83649155,3810,3810,3810,3810,0
20250331,175200,83649155,3810,3810,3810,3810,0
20250331,175100,83649155,3810,3810,3810,3810,0
20250331,175000,83649155,3810,3810,3810,3810,0
20250331,174900,83649155,3810,3810,3810,3810,0
20250331,174800,83649155,3810,3810,3810,3810,0
20250331,174700,83649155,3810,3810,3810,3810,0
20250331,174600,83649155,3810,3810,3810,3810,0
20250331,174500,83649155,3810,3810,3810,3810,0
20250331,174400,83649155,3810,3810,3810,3810,0
20250331,174300,83649155,3810,3810,3810,3810,0
20250331,174200,83649155,3810,3810,3810,3810,0
20250331,174100,83649155,3810,3810,3810,3810,0
20250331,174000,83649155,3810,3810,3810,3810,0
20250331,173900,83649155,3810,3810,3810,3810,0
20250331,173800,83649155,3810,3810,3810,3810,0
20250331,173700,83649155,3810,3810,3810,3810,0
20250331,173600,83649155,3810,3810,3810,3810,0
20250331,173500,83649155,3810,3810,3810,3810,329
20250331,173400,83649155,3810,3810,3810,3810,0
20250331,173300,83649155,3810,3810,3810,3810,0
20250331,173200,83649155,3810,3810,3810,3810,0
20250331,173100,83649155,3810,3810,3810,3810,0
20250331,173000,83649155,3810,3810,3810,3810,0
20250331,172900,83649155,3810,3810,3810,3810,0
20250331,172800,83649155,3810,3810,3810,3810,0
20250331,172700,83649155,3810,3810,3810,3810,0
20250331,172600,83649155,3810,3810,3810,3810,0
20250331,172500,83649155,3810,3810,3810,3810,0
20250331,172400,83649155,3810,3810,3810,3810,0
20250331,172300,83649155,3810,3810,3810,3810,0
20250331,172200,83649155,3810,3810,3810,3810,0
20250331,172100,83649155,3810,3810,3810,3810,0
20250331,172000,83649155,3810,3810,3810,3810,0
20250331,171900,83649155,3810,3810,3810,3810,0
20250331,171800,83649155,3810,3810,3810,3810,0
20250331,171700,83649155,3810,3810,3810,3810,0
20250331,171600,83649155,3810,3810,3810,3810,0
20250331,171500,83649155,3810,3810,3810,3810,0
20250331,171400,83649155,3810,3810,3810,3810,0
20250331,171300,83649155,3810,3810,3810,3810,0
20250331,171200,83649155,3810,3810,3810,3810,0
20250331,171100,83649155,3810,3810,3810,3810,0
20250331,171000,83649155,3810,3810,3810,3810,0
20250331,170900,83649155,3810,3810,3810,3810,0
20250331,170800,83649155,3810,3810,3810,3810,0
20250331,170700,83649155,3810,3810,3810,3810,0
20250331,170600,83649155,3810,3810,3810,3810,0
20250331,170500,83649155,3810,3810,3810,3810,329
20250331,170400,83649155,3810,3810,3810,3810,0
20250331,170300,83649155,3810,3810,3810,3810,0
20250331,170200,83649155,3810,3810,3810,3810,0
20250331,170100,83649155,3810,3810,3810,3810,0
20250331,170000,83649155,3810,3810,3810,3810,0
20250331,165900,83649155,3810,3810,3810,3810,0
20250331,165800,83649155,3810,3810,3810,3810,0
20250331,165700,83649155,3810,3810,3810,3810,0
20250331,165600,83649155,3810,3810,3810,3810,0
20250331,165500,83649155,3810,3810,3810,3810,0
20250331,165400,83649155,3810,3810,3810,3810,0
20250331,165300,83649155,3810,3810,3810,3810,0
20250331,165200,83649155,3810,3810,3810,3810,0
20250331,165100,83649155,3810,3810,3810,3810,0
20250331,165000,83649155,3810,3810,3810,3810,0
20250331,164900,83649155,3810,3810,3810,3810,0
20250331,164800,83649155,3810,3810,3810,3810,0
20250331,164700,83649155,3810,3810,3810,3810,0
20250331,164600,83649155,3810,3810,3810,3810,0
20250331,164500,83649155,3810,3810,3810,3810,0
20250331,164400,83649155,3810,3810,3810,3810,0
20250331,164300,83649155,3810,3810,3810,3810,0
20250331,164200,83649155,3810,3810,3810,3810,0
20250331,164100,83649155,3810,3810,3810,3810,0
20250331,164000,83649155,3810,3810,3810,3810,0
20250331,163900,83649155,3810,3810,3810,3810,0
20250331,163800,83649155,3810,3810,3810,3810,0
20250331,163700,83649155,3810,3810,3810,3810,0
20250331,163600,83649155,3810,3810,3810,3810,0
20250331,163500,83649155,3810,3810,3810,3810,329
20250331,163400,83649155,3810,3810,3810,3810,0
20250331,163300,83649155,3810,3810,3810,3810,0
20250331,163200,83649155,3810,3810,3810,3810,0
20250331,163100,83649155,3810,3810,3810,3810,0
20250331,163000,83649155,3810,3810,3810,3810,0
20250331,162900,83649155,3810,3810,3810,3810,0
20250331,162800,83649155,3810,3810,3810,3810,0
20250331,162700,83649155,3810,3810,3810,3810,0
20250331,162600,83649155,3810,3810,3810,3810,0
20250331,162500,83649155,3810,3810,3810,3810,0
20250331,162400,83649155,3810,3810,3810,3810,0
20250331,162300,83649155,3810,3810,3810,3810,0
20250331,162200,83649155,3810,3810,3810,3810,0
20250331,162100,83649155,3810,3810,3810,3810,0
20250331,162000,83649155,3810,3810,3810,3810,0
20250331,161900,83649155,3810,3810,3810,3810,0
20250331,161800,83649155,3810,3810,3810,3810,0
20250331,161700,83649155,3810,3810,3810,3810,0
20250331,161600,83649155,3810,3810,3810,3810,0
20250331,161500,83649155,3810,3810,3810,3810,0
20250331,161400,83649155,3810,3810,3810,3810,0
20250331,161300,83649155,3810,3810,3810,3810,0
20250331,161200,83649155,3810,3810,3810,3810,0
20250331,161100,83649155,3810,3810,3810,3810,0
20250331,161000,83649155,3810,3810,3810,3810,0
20250331,160900,83649155,3810,3810,3810,3810,0
20250331,160800,83649155,3810,3810,3810,3810,0
20250331,160700,83649155,3810,3810,3810,3810,0
20250331,160600,83649155,3810,3810,3810,3810,0
20250331,160500,83649155,3810,3810,3810,3810,329
20250331,160400,83649155,3810,3810,3810,3810,0
20250331,160300,83649155,3810,3810,3810,3810,0
20250331,160200,83649155,3810,3810,3810,3810,0
20250331,160100,83649155,3810,3810,3810,3810,0
20250331,160000,83649155,3810,3810,3810,3810,0
20250331,155900,83649155,3810,3810,3810,3810,0
20250331,155800,83649155,3810,3810,3810,3810,0
20250331,155700,83649155,3810,3810,3810,3810,0
20250331,155600,83649155,3810,3810,3810,3810,0
20250331,155500,83649155,3810,3810,3810,3810,0
20250331,155400,83649155,3810,3810,3810,3810,0
20250331,155300,83649155,3810,3810,3810,3810,0
20250331,155200,83649155,3810,3810,3810,3810,0
20250331,155100,83649155,3810,3810,3810,3810,0
20250331,155000,83649155,3810,3810,3810,3810,0
20250331,154900,83649155,3810,3810,3810,3810,0
20250331,154800,83649155,3810,3810,3810,3810,0
20250331,154700,83649155,3810,3810,3810,3810,0
20250331,154600,83649155,3810,3810,3810,3810,0
20250331,154500,83649155,3810,3810,3810,3810,0
20250331,154400,83649155,3810,3810,3810,3810,0
20250331,154300,83649155,3810,3810,3810,3810,0
20250331,154200,83649155,3810,3810,3810,3810,0
20250331,154100,83649155,3810,3810,3810,3810,0
20250331,154000,83649155,3810,3810,3810,3810,0
20250331,153900,83649155,3810,3810,3810,3810,0
20250331,153800,83649155,3810,3810,3810,3810,0
20250331,153700,83649155,3810,3810,3810,3810,0
20250331,153600,83649155,3810,3810,3810,3810,0
20250331,153500,83649155,3810,3810,3810,3810,329
20250331,153400,83649155,3810,3810,3810,3810,0
20250331,153300,83649155,3810,3810,3810,3810,0
20250331,153200,83649155,3810,3810,3810,3810,0
20250331,153100,83649155,3810,3810,3810,3810,0
20250331,153000,83649155,3810,3810,3810,3810,329
20250331,152900,82395665,3810,3810,3810,3810,0
20250331,152800,82395665,3810,3810,3810,3810,0
20250331,152700,82395665,3810,3810,3810,3810,0
20250331,152600,82395665,3810,3810,3810,3810,0
20250331,152500,82395665,3810,3810,3810,3810,0
20250331,152400,82395665,3810,3810,3810,3810,0
20250331,152300,82395665,3810,3810,3810,3810,0
20250331,152200,82395665,3810,3810,3810,3810,0
20250331,152100,82395665,3810,3810,3810,3810,0
20250331,152000,82395665,3810,3810,3810,3810,0
20250331,151900,82395665,3810,3810,3810,3810,0
20250331,151800,82395665,3810,3810,3810,3810,0
20250331,151700,82395665,3810,3810,3810,3810,0
20250331,151600,82395665,3810,3810,3810,3810,0
20250331,151500,82395665,3810,3810,3810,3810,0
20250331,151400,82395665,3810,3810,3810,3810,0
20250331,151300,82395665,3810,3810,3810,3810,0
20250331,151200,82395665,3810,3810,3810,3810,0
20250331,151100,82395665,3810,3810,3810,3810,0
20250331,151000,82395665,3810,3810,3810,3810,0
20250331,150900,82395665,3810,3810,3810,3810,0
20250331,150800,82395665,3810,3810,3810,3810,0
20250331,150700,82395665,3810,3810,3810,3810,0
20250331,150600,82395665,3810,3810,3810,3810,0
20250331,150500,82395665,3810,3810,3810,3810,11
20250331,150400,82353755,3815,3815,3815,3815,0
20250331,150300,82353755,3815,3815,3815,3815,0
20250331,150200,82353755,3815,3815,3815,3815,1
20250331,150100,82349940,3815,3815,3815,3815,0
20250331,150000,82349940,3815,3815,3815,3815,0
20250331,145900,82349940,3815,3815,3815,3815,0
20250331,145800,82349940,3815,3815,3815,3815,0
20250331,145700,82349940,3815,3815,3815,3815,0
20250331,145600,82349940,3815,3815,3815,3815,0
20250331,145500,82349940,3815,3815,3815,3815,1
20250331,145400,82346125,3815,3815,3815,3815,1
20250331,145300,82342310,3785,3785,3785,3785,0
20250331,145200,82342310,3785,3785,3785,3785,0
20250331,145100,82342310,3785,3785,3785,3785,0
20250331,145000,82342310,3785,3785,3785,3785,0
20250331,144900,82342310,3785,3785,3785,3785,0
20250331,144800,82342310,3785,3785,3785,3785,0
20250331,144700,82342310,3785,3785,3785,3785,0
20250331,144600,82342310,3785,3785,3785,3785,0
20250331,144500,82342310,3785,3785,3785,3785,0
20250331,144400,82342310,3785,3785,3785,3785,0
20250331,144300,82342310,3785,3785,3785,3785,0
20250331,144200,82342310,3785,3785,3785,3785,0
20250331,144100,82342310,3785,3785,3785,3785,0
20250331,144000,82342310,3785,3785,3785,3785,0
20250331,143900,82342310,3785,3785,3785,3785,0
20250331,143800,82342310,3785,3785,3785,3785,0
20250331,143700,82342310,3785,3785,3785,3785,0
20250331,143600,82342310,3785,3785,3785,3785,0
20250331,143500,82342310,3785,3785,3785,3785,0
20250331,143400,82342310,3785,3785,3785,3785,0
20250331,143300,82342310,3785,3785,3785,3785,0
20250331,143200,82342310,3785,3785,3785,3785,0
20250331,143100,82342310,3785,3785,3785,3785,0
20250331,143000,82342310,3785,3785,3785,3785,0
20250331,142900,82342310,3785,3785,3785,3785,0
20250331,142800,82342310,3785,3785,3785,3785,0
20250331,142700,82342310,3785,3785,3785,3785,0
20250331,142600,82342310,3785,3785,3785,3785,22
20250331,142500,82259040,3780,3780,3780,3780,0
20250331,142400,82259040,3780,3780,3780,3780,0
20250331,142300,82259040,3780,3780,3780,3780,0
20250331,142200,82259040,3780,3780,3780,3780,0
20250331,142100,82259040,3780,3780,3780,3780,100
20250331,142000,81881040,3785,3785,3785,3785,0
20250331,141900,81881040,3785,3785,3785,3785,640
20250331,141800,79458640,3760,3760,3760,3760,78
20250331,141700,79165360,3750,3740,3750,3740,1503
20250331,141600,73534530,3740,3745,3745,3740,182
20250331,141500,72853550,3720,3720,3720,3720,0
20250331,141400,72853550,3720,3720,3720,3720,0
20250331,141300,72853550,3720,3720,3720,3720,0
20250331,141200,72853550,3720,3720,3720,3720,0
20250331,141100,72853550,3720,3720,3720,3720,0
20250331,141000,72853550,3720,3720,3720,3720,0
20250331,140900,72853550,3720,3720,3720,3720,24
20250331,140800,72764270,3720,3745,3745,3720,6
20250331,140700,72741925,3715,3715,3715,3715,0
20250331,140600,72741925,3715,3715,3715,3715,0
20250331,140500,72741925,3715,3715,3715,3715,1
20250331,140400,72738210,3715,3715,3715,3715,0
20250331,140300,72738210,3715,3720,3720,3715,204
20250331,140200,71980255,3755,3755,3755,3755,0
20250331,140100,71980255,3755,3755,3755,3755,0
20250331,140000,71980255,3755,3755,3755,3755,0
20250331,135900,71980255,3755,3755,3755,3755,0
20250331,135800,71980255,3755,3755,3755,3755,0
20250331,135700,71980255,3755,3755,3755,3755,0
20250331,135600,71980255,3755,3755,3755,3755,10
20250331,135500,71942705,3755,3755,3755,3755,49
20250331,135400,71758710,3720,3730,3730,3720,6
20250331,135300,71736355,3735,3735,3735,3735,0
20250331,135200,71736355,3735,3735,3735,3735,0
20250331,135100,71736355,3735,3750,3750,3735,169
20250331,135000,71104925,3740,3740,3740,3740,0
20250331,134900,71104925,3740,3740,3740,3740,0
20250331,134800,71104925,3740,3740,3740,3740,0
20250331,134700,71104925,3740,3740,3740,3740,0
20250331,134600,71104925,3740,3740,3740,3740,201
20250331,134500,70353185,3740,3735,3740,3735,331
20250331,134400,69116150,3735,3740,3740,3735,668
20250331,134300,66617925,3735,3760,3760,3735,1000
20250331,134200,62878030,3735,3735,3735,3735,0
20250331,134100,62878030,3735,3735,3735,3735,0
20250331,134000,62878030,3735,3735,3735,3735,0
20250331,133900,62878030,3735,3790,3790,3735,18
20250331,133800,62809865,3790,3790,3790,3790,11
20250331,133700,62768175,3790,3790,3790,3790,0
20250331,133600,62768175,3790,3790,3790,3790,36
20250331,133500,62631735,3790,3790,3790,3790,100
20250331,133400,62252735,3790,3790,3795,3790,119
20250331,133300,61801495,3745,3720,3745,3720,661
20250331,133200,59332520,3700,3700,3700,3700,0
20250331,133100,59332520,3700,3700,3700,3700,33
20250331,133000,59210420,3700,3755,3755,3700,341
20250331,132900,57931065,3755,3755,3755,3755,1
20250331,132800,57927310,3755,3800,3800,3750,360
20250331,132700,56559980,3800,3820,3820,3800,1350
20250331,132600,51426745,3820,3820,3820,3820,0
20250331,132500,51426745,3820,3820,3820,3820,100
20250331,132400,51044745,3810,3810,3810,3810,0
20250331,132300,51044745,3810,3810,3810,3810,0
20250331,132200,51044745,3810,3830,3830,3810,8
20250331,132100,51014135,3835,3835,3835,3835,236
20250331,132000,50109075,3835,3845,3845,3835,146
20250331,131900,49547915,3845,3850,3850,3845,451
20250331,131800,47812235,3855,3855,3855,3855,0
20250331,131700,47812235,3855,3855,3855,3850,137
20250331,131600,47284105,3855,3860,3860,3855,928
20250331,131500,43702660,3865,3865,3865,3865,489
20250331,131400,41812675,3865,3865,3865,3865,0
20250331,131300,41812675,3865,3865,3865,3865,100
20250331,131200,41426175,3865,3880,3880,3865,1550
20250331,131100,35425305,3880,3880,3880,3880,1
20250331,131000,35421425,3880,3885,3885,3880,10
20250331,130900,35382620,3880,3880,3880,3880,0
20250331,130800,35382620,3880,3880,3880,3880,0
20250331,130700,35382620,3880,3880,3880,3880,0
20250331,130600,35382620,3880,3880,3880,3880,0
20250331,130500,35382620,3880,3880,3880,3880,144
20250331,130400,34823900,3890,3890,3890,3890,46
20250331,130300,34644960,3890,3890,3890,3890,40
20250331,130200,34489360,3880,3880,3880,3880,0
20250331,130100,34489360,3880,3880,3880,3880,0
20250331,130000,34489360,3880,3880,3880,3880,0
20250331,125900,34489360,3880,3895,3895,3880,307
20250331,125800,33296395,3910,3910,3910,3910,0
20250331,125700,33296395,3910,3910,3910,3910,63
20250331,125600,33050065,3910,3910,3910,3910,0
20250331,125500,33050065,3910,3895,3910,3895,37
20250331,125400,32905770,3895,3895,3895,3895,0
20250331,125300,32905770,3895,3895,3895,3895,0
20250331,125200,32905770,3895,3895,3895,3895,0
20250331,125100,32905770,3895,3895,3925,3895,116
20250331,125000,32451940,3880,3880,3880,3880,0
20250331,124900,32451940,3880,3880,3880,3880,0
20250331,124800,32451940,3880,3880,3880,3880,0
20250331,124700,32451940,3880,3880,3880,3880,0
20250331,124600,32451940,3880,3880,3880,3880,0
20250331,124500,32451940,3880,3880,3880,3880,0
20250331,124400,32451940,3880,3880,3880,3880,0
20250331,124300,32451940,3880,3880,3880,3880,0
20250331,124200,32451940,3880,3880,3880,3880,0
20250331,124100,32451940,3880,3880,3880,3880,0
20250331,124000,32451940,3880,3880,3880,3880,0
20250331,123900,32451940,3880,3880,3880,3880,0
20250331,123800,32451940,3880,3880,3880,3880,0
20250331,123700,32451940,3880,3880,3880,3880,0
20250331,123600,32451940,3880,3880,3880,3880,0
20250331,123500,32451940,3880,3880,3880,3880,1
20250331,123400,32448060,3895,3895,3895,3895,1
20250331,123300,32444165,3875,3875,3875,3875,0
20250331,123200,32444165,3875,3875,3875,3875,0
20250331,123100,32444165,3875,3875,3875,3875,0
20250331,123000,32444165,3875,3875,3875,3875,0
20250331,122900,32444165,3875,3875,3875,3875,0
20250331,122800,32444165,3875,3875,3875,3875,0
20250331,122700,32444165,3875,3875,3875,3875,4
20250331,122600,32428665,3875,3875,3875,3875,1
20250331,122500,32424790,3870,3870,3870,3870,0
20250331,122400,32424790,3870,3870,3870,3870,0
20250331,122300,32424790,3870,3870,3870,3870,0
20250331,122200,32424790,3870,3870,3870,3870,0
20250331,122100,32424790,3870,3870,3870,3870,0
20250331,122000,32424790,3870,3870,3870,3870,16
20250331,121900,32362870,3870,3870,3870,3870,0
20250331,121800,32362870,3870,3870,3870,3870,0
20250331,121700,32362870,3870,3870,3870,3870,0
20250331,121600,32362870,3870,3870,3870,3870,0
20250331,121500,32362870,3870,3870,3870,3870,0
20250331,121400,32362870,3870,3870,3870,3870,0
20250331,121300,32362870,3870,3875,3875,3870,36
20250331,121200,32223415,3880,3880,3880,3880,64
20250331,121100,31975095,3870,3870,3870,3870,0
20250331,121000,31975095,3870,3870,3870,3870,0
20250331,120900,31975095,3870,3870,3870,3870,0
20250331,120800,31975095,3870,3955,3955,3870,2552
20250331,120700,21983765,3955,3955,3955,3955,0
20250331,120600,21983765,3955,3955,3955,3955,0
20250331,120500,21983765,3955,3955,3955,3955,0
20250331,120400,21983765,3955,3955,3955,3955,0
20250331,120300,21983765,3955,3955,3955,3955,0
20250331,120200,21983765,3955,3955,3955,3955,0
20250331,120100,21983765,3955,3955,3955,3955,0
20250331,120000,21983765,3955,3955,3955,3955,0
20250331,115900,21983765,3955,3955,3955,3955,0
20250331,115800,21983765,3955,3955,3955,3955,0
20250331,115700,21983765,3955,3955,3955,3955,0
20250331,115600,21983765,3955,3955,3955,3955,0
20250331,115500,21983765,3955,3955,3955,3955,0
20250331,115400,21983765,3955,3955,3955,3955,0
20250331,115300,21983765,3955,3955,3955,3955,0
20250331,115200,21983765,3955,3955,3955,3955,0
20250331,115100,21983765,3955,3955,3955,3955,0
20250331,115000,21983765,3955,3955,3955,3955,0
20250331,114900,21983765,3955,3955,3955,3955,0
20250331,114800,21983765,3955,3955,3955,3955,0
20250331,114700,21983765,3955,3960,3960,3955,85
20250331,114600,21647445,3960,3960,3960,3960,0
20250331,114500,21647445,3960,3960,3960,3960,0
20250331,114400,21647445,3960,3960,3960,3960,0
20250331,114300,21647445,3960,3960,3960,3960,0
20250331,114200,21647445,3960,3960,3960,3960,0
20250331,114100,21647445,3960,3960,3960,3960,0
20250331,114000,21647445,3960,3960,3960,3960,0
20250331,113900,21647445,3960,3960,3960,3960,0
20250331,113800,21647445,3960,3960,3960,3960,0
20250331,113700,21647445,3960,3960,3960,3960,0
20250331,113600,21647445,3960,3960,3960,3960,0
20250331,113500,21647445,3960,3960,3960,3960,0
20250331,113400,21647445,3960,3960,3960,3960,0
20250331,113300,21647445,3960,3960,3960,3960,0
20250331,113200,21647445,3960,3960,3960,3960,1
20250331,113100,21643485,3960,3960,3960,3960,0
20250331,113000,21643485,3960,3960,3960,3960,0
20250331,112900,21643485,3960,3960,3960,3960,0
20250331,112800,21643485,3960,3960,3960,3960,0
20250331,112700,21643485,3960,3960,3960,3960,0
20250331,112600,21643485,3960,3960,3960,3960,0
20250331,112500,21643485,3960,3960,3960,3960,0
20250331,112400,21643485,3960,3960,3960,3960,0
20250331,112300,21643485,3960,3960,3960,3960,0
20250331,112200,21643485,3960,3960,3960,3960,0
20250331,112100,21643485,3960,3960,3960,3960,0
20250331,112000,21643485,3960,3960,3960,3960,77
20250331,111900,21338565,3980,3980,3980,3980,0
20250331,111800,21338565,3980,3980,3980,3980,0
20250331,111700,21338565,3980,3980,3980,3980,50
20250331,111600,21139565,3990,3990,3990,3990,0
20250331,111500,21139565,3990,3990,3990,3990,0
20250331,111400,21139565,3990,3990,3990,3990,5
20250331,111300,21119615,3990,3990,3990,3990,7
20250331,111200,21091685,3960,3960,3960,3960,0
20250331,111100,21091685,3960,3960,3960,3960,0
20250331,111000,21091685,3960,3960,3960,3960,0
20250331,110900,21091685,3960,3960,3960,3960,0
20250331,110800,21091685,3960,3975,3975,3960,7
20250331,110700,21063875,3975,3980,3980,3975,38
20250331,110600,20912715,3995,3995,3995,3995,42
20250331,110500,20744925,3995,3995,3995,3995,0
20250331,110400,20744925,3995,3995,3995,3995,0
20250331,110300,20744925,3995,3995,3995,3995,0
20250331,110200,20744925,3995,3995,3995,3995,0
20250331,110100,20744925,3995,3995,3995,3995,11
20250331,110000,20700980,3980,3980,3980,3980,0
20250331,105900,20700980,3980,3980,3980,3980,0
20250331,105800,20700980,3980,3980,3980,3980,0
20250331,105700,20700980,3980,3980,3980,3980,0
20250331,105600,20700980,3980,3985,3985,3980,13
20250331,105500,20649235,3990,3990,3990,3990,0
20250331,105400,20649235,3990,3990,3990,3990,0
20250331,105300,20649235,3990,3990,3990,3990,0
20250331,105200,20649235,3990,3990,3990,3990,0
20250331,105100,20649235,3990,3990,3990,3990,0
20250331,105000,20649235,3990,3990,3990,3990,26
20250331,104900,20545495,3990,3990,3990,3990,0
20250331,104800,20545495,3990,3990,3990,3990,0
20250331,104700,20545495,3990,3990,3990,3990,0
20250331,104600,20545495,3990,3990,3990,3990,50
20250331,104500,20345995,4000,4000,4000,4000,0
20250331,104400,20345995,4000,4000,4000,4000,0
20250331,104300,20345995,4000,4000,4000,4000,0
20250331,104200,20345995,4000,4000,4000,4000,6
20250331,104100,20321995,4000,4000,4000,4000,0
20250331,104000,20321995,4000,4000,4000,4000,0
20250331,103900,20321995,4000,4000,4000,4000,1
20250331,103800,20317995,3990,3990,3990,3990,0
20250331,103700,20317995,3990,3990,3990,3990,0
20250331,103600,20317995,3990,3990,3990,3990,0
20250331,103500,20317995,3990,3990,3990,3990,0
20250331,103400,20317995,3990,3990,3990,3990,0
20250331,103300,20317995,3990,3990,3990,3990,0
20250331,103200,20317995,3990,3990,3990,3990,0
20250331,103100,20317995,3990,3990,3990,3990,0
20250331,103000,20317995,3990,3990,3990,3990,0
20250331,102900,20317995,3990,3990,3990,3990,0
20250331,102800,20317995,3990,3990,3990,3990,0
20250331,102700,20317995,3990,3990,3990,3990,0
20250331,102600,20317995,3990,3990,3990,3990,0
20250331,102500,20317995,3990,3990,3990,3990,0
20250331,102400,20317995,3990,3990,3990,3990,4
20250331,102300,20302035,3995,3995,3995,3995,0
20250331,102200,20302035,3995,3995,3995,3995,0
20250331,102100,20302035,3995,3995,3995,3995,10
20250331,102000,20262085,4000,4000,4000,4000,0
20250331,101900,20262085,4000,4000,4000,4000,0
20250331,101800,20262085,4000,4000,4000,4000,0
20250331,101700,20262085,4000,4000,4000,4000,0
20250331,101600,20262085,4000,4000,4000,4000,0
20250331,101500,20262085,4000,4000,4000,4000,0
20250331,101400,20262085,4000,4000,4000,4000,0
20250331,101300,20262085,4000,4000,4000,4000,0
20250331,101200,20262085,4000,4000,4000,4000,0
20250331,101100,20262085,4000,4000,4000,4000,0
20250331,101000,20262085,4000,4000,4000,4000,0
20250331,100900,20262085,4000,4000,4000,4000,1
20250331,100800,20258085,4000,4000,4000,4000,0
20250331,100700,20258085,4000,4000,4000,4000,28
20250331,100600,20146085,3995,3995,3995,3995,97
20250331,100500,19758570,3995,3995,3995,3995,1
20250331,100400,19754575,3990,3990,3990,3990,0
20250331,100300,19754575,3990,3990,3990,3990,29
20250331,100200,19638865,3990,3990,3990,3990,1
20250331,100100,19634875,3990,3990,3990,3990,0
20250331,100000,19634875,3990,3990,3990,3990,0
20250331,095900,19634875,3990,3990,3990,3990,0
20250331,095800,19634875,3990,3990,3990,3990,0
20250331,095700,19634875,3990,3990,3990,3990,0
20250331,095600,19634875,3990,3990,3990,3990,0
20250331,095500,19634875,3990,3990,3990,3990,0
20250331,095400,19634875,3990,3990,3995,3990,14
20250331,095300,19579005,3975,3975,3975,3975,0
20250331,095200,19579005,3975,3975,3975,3975,5
20250331,095100,19559130,3950,3950,3950,3950,1042
20250331,095000,15443230,3950,3950,3950,3950,0
20250331,094900,15443230,3950,3950,3950,3950,2
20250331,094800,15435330,3950,3950,3950,3950,173
20250331,094700,14751980,3950,3950,3950,3950,0
20250331,094600,14751980,3950,3950,3950,3950,3
20250331,094500,14740130,3970,3970,3970,3970,0
20250331,094400,14740130,3970,3970,3970,3970,0
20250331,094300,14740130,3970,3970,3970,3970,0
20250331,094200,14740130,3970,3970,3970,3970,0
20250331,094100,14740130,3970,3970,3970,3970,0
20250331,094000,14740130,3970,3965,3970,3965,111
20250331,093900,14299485,3970,3970,3970,3970,0
20250331,093800,14299485,3970,3970,3970,3970,0
20250331,093700,14299485,3970,3970,3970,3970,10
20250331,093600,14259785,3970,3970,3970,3970,0
20250331,093500,14259785,3970,3970,3970,3970,0
20250331,093400,14259785,3970,3970,3970,3970,0
20250331,093300,14259785,3970,3970,3970,3970,0
20250331,093200,14259785,3970,3970,3970,3970,5
20250331,093100,14239935,3975,3975,3975,3975,0
20250331,093000,14239935,3975,3975,3975,3975,0
20250331,092900,14239935,3975,3975,3975,3975,50
20250331,092800,14041185,3915,3915,3915,3915,0
20250331,092700,14041185,3915,3915,3915,3915,0
20250331,092600,14041185,3915,3970,3970,3915,500
20250331,092500,12060505,3965,3965,3965,3965,0
20250331,092400,12060505,3965,3965,3965,3965,323
20250331,092300,10779810,3970,3970,3970,3970,54
20250331,092200,10565430,3970,3970,3970,3970,0
20250331,092100,10565430,3970,3970,3970,3970,0
20250331,092000,10565430,3970,3970,3970,3970,0
20250331,091900,10565430,3970,3980,3980,3970,50
20250331,091800,10366440,3980,3980,3980,3980,180
20250331,091700,9650040,4010,4010,4010,4010,0
20250331,091600,9650040,4010,3990,4010,3985,194
20250331,091500,8876765,4030,4030,4030,4030,4
20250331,091400,8860645,4045,4045,4045,4045,0
20250331,091300,8860645,4045,4045,4045,4045,0
20250331,091200,8860645,4045,4045,4045,4045,2
20250331,091100,8852555,3985,3985,3985,3985,103
20250331,091000,8442100,3985,3995,3995,3985,11
20250331,090900,8398195,4000,4000,4000,4000,2
20250331,090800,8390195,3965,3965,3965,3965,0
20250331,090700,8390195,3965,3965,3965,3965,0
20250331,090600,8390195,3965,3965,3965,3965,0
20250331,090500,8390195,3965,3965,3965,3965,0
20250331,090400,8390195,3965,3965,3965,3965,0
20250331,090300,8390195,3965,3965,3965,3965,0
20250331,090200,8390195,3965,3965,3965,3965,0
20250331,090100,8390195,3965,3985,4090,3965,986
20250331,090000,4375800,3960,3960,3960,3960,1105